COSLF - CO2 Solutions Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 20, 20190.05000.05000.05000.05000.0500-
Mar 19, 20190.05000.05000.05000.05000.0500-
Mar 18, 20190.05000.05000.05000.05000.0500-
Mar 15, 20190.05000.05000.05000.05000.0500-
Mar 14, 20190.05000.05000.05000.05000.0500-
Mar 13, 20190.05000.05000.05000.05000.0500-
Mar 12, 20190.05000.05000.05000.05000.0500-
Mar 11, 20190.05000.05000.05000.05000.0500-
Mar 08, 20190.05000.05000.04000.05000.050034,500
Mar 07, 20190.05000.05000.05000.05000.0500-
Mar 06, 20190.05000.05000.05000.05000.0500-
Mar 05, 20190.05000.05000.05000.05000.0500-
Mar 04, 20190.05000.05000.05000.05000.0500-
Mar 01, 20190.05000.05000.05000.05000.050032,000
Feb 28, 20190.06000.06000.06000.06000.0600-
Feb 27, 20190.06000.06000.06000.06000.0600-
Feb 26, 20190.06000.06000.06000.06000.0600300
Feb 25, 20190.06000.06000.06000.06000.0600-
Feb 22, 20190.06000.06000.06000.06000.0600-
Feb 21, 20190.06000.06000.06000.06000.0600-
Feb 20, 20190.06000.06000.06000.06000.0600200
Feb 19, 20190.06000.06000.06000.06000.06004,000
Feb 15, 20190.06000.06000.06000.06000.0600-
Feb 14, 20190.06000.06000.06000.06000.06001,000
Feb 13, 20190.07000.07000.06000.06000.06004,000
Feb 12, 20190.07000.07000.07000.07000.0700100
Feb 11, 20190.07000.07000.07000.07000.0700-
Feb 08, 20190.07000.07000.07000.07000.0700-
Feb 07, 20190.07000.07000.07000.07000.0700-
Feb 06, 20190.07000.07000.07000.07000.0700-
Feb 05, 20190.07000.07000.07000.07000.0700-
Feb 04, 20190.07000.07000.07000.07000.070017,500
Feb 01, 20190.06000.06000.06000.06000.0600-
Jan 31, 20190.06000.06000.06000.06000.060010,000
Jan 30, 20190.07000.07000.07000.07000.0700-
Jan 29, 20190.07000.07000.07000.07000.0700-
Jan 28, 20190.07000.07000.07000.07000.0700-
Jan 25, 20190.07000.07000.07000.07000.0700-
Jan 24, 20190.07000.07000.07000.07000.0700-
Jan 23, 20190.07000.07000.07000.07000.0700-
Jan 22, 20190.07000.07000.07000.07000.0700-
Jan 18, 20190.07000.07000.07000.07000.070014,000
Jan 17, 20190.05000.05000.05000.05000.0500-
Jan 16, 20190.05000.05000.05000.05000.0500-
Jan 15, 20190.05000.05000.05000.05000.0500-
Jan 14, 20190.05000.05000.05000.05000.0500-
Jan 11, 20190.05000.05000.05000.05000.0500-
Jan 10, 20190.05000.05000.05000.05000.0500-
Jan 09, 20190.05000.05000.05000.05000.0500-
Jan 08, 20190.05000.05000.05000.05000.0500-
Jan 07, 20190.05000.05000.05000.05000.0500-
Jan 04, 20190.05000.05000.05000.05000.0500-
Jan 03, 20190.05000.05000.05000.05000.0500-
Jan 02, 20190.05000.05000.05000.05000.0500-
Dec 31, 20180.05000.05000.05000.05000.0500200
Dec 28, 20180.06000.06000.06000.06000.06005,000
Dec 27, 20180.07000.07000.06000.06000.06005,100
Dec 26, 20180.06000.06000.06000.06000.0600-
Dec 24, 20180.06000.06000.06000.06000.0600-
Dec 21, 20180.06000.06000.06000.06000.06007,500
Dec 20, 20180.06000.06000.06000.06000.0600-
Dec 19, 20180.06000.06000.06000.06000.0600-
Dec 18, 20180.06000.06000.06000.06000.0600-
Dec 17, 20180.06000.06000.06000.06000.0600-
Dec 14, 20180.06000.06000.06000.06000.060033,300
Dec 13, 20180.07000.07000.07000.07000.0700-
Dec 12, 20180.07000.07000.07000.07000.0700-
Dec 11, 20180.07000.07000.07000.07000.0700-
Dec 10, 20180.07000.07000.07000.07000.07002,100
Dec 07, 20180.07000.07000.07000.07000.0700-
Dec 06, 20180.07000.07000.07000.07000.07001,100
Dec 04, 20180.07000.07000.07000.07000.0700-
Dec 03, 20180.07000.07000.07000.07000.0700-
Nov 30, 20180.07000.07000.07000.07000.0700-
Nov 29, 20180.07000.07000.07000.07000.07002,500
Nov 28, 20180.08000.08000.08000.08000.0800-
Nov 27, 20180.08000.08000.08000.08000.0800-
Nov 26, 20180.08000.08000.08000.08000.0800-
Nov 23, 20180.08000.08000.08000.08000.0800-
Nov 21, 20180.08000.08000.08000.08000.0800-
Nov 20, 20180.08000.08000.08000.08000.0800-
Nov 19, 20180.08000.08000.08000.08000.0800-
Nov 16, 20180.08000.08000.08000.08000.0800-
Nov 15, 20180.08000.08000.08000.08000.0800-
Nov 14, 20180.08000.08000.08000.08000.0800-
Nov 13, 20180.08000.08000.08000.08000.0800-
Nov 12, 20180.08000.08000.08000.08000.0800-
Nov 09, 20180.08000.08000.08000.08000.0800400
Nov 08, 20180.08000.08000.08000.08000.0800-
Nov 07, 20180.08000.08000.08000.08000.0800-
Nov 06, 20180.08000.08000.08000.08000.0800-
Nov 05, 20180.08000.08000.08000.08000.0800-
Nov 02, 20180.08000.08000.08000.08000.0800-
Nov 01, 20180.08000.08000.08000.08000.0800-
Oct 31, 20180.08000.08000.08000.08000.0800-
Oct 30, 20180.08000.08000.08000.08000.0800-
Oct 29, 20180.08000.08000.08000.08000.0800-
Oct 26, 20180.08000.08000.08000.08000.0800-
Oct 25, 20180.08000.08000.08000.08000.08001,500
Oct 24, 20180.08000.08000.08000.08000.0800-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...